8247 大和

株価チャート

2024/01/05

2023/08/09～2024/01/05

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2024
01/05	467	467	452	457	+2.47%	33,200	27億4355万	+2.7%	3.93	0.57
01/04	444	449	442	446	0%	8,500	26億7751万	+0.45%	3.83	0.56
2023
12/29	444	448	442	446	+0.45%	4,900	26億7751万	+0.45%	3.83	0.56
12/28	442	446	442	444	+0.45%	3,200	26億6550万	0%	3.82	0.56
12/27	437	444	437	442	+0.23%	3,600	26億5350万	-0.45%	3.8	0.55
12/26	440	443	437	441	0%	3,100	26億4749万	-0.9%	3.79	0.55
12/25	442	443	438	441	-0.23%	4,400	26億4749万	-0.9%	3.79	0.55
12/22	439	442	435	442	0%	3,900	26億5350万	-0.67%	3.8	0.55
12/21	442	444	436	442	0%	4,000	26億5350万	-0.67%	3.8	0.55
12/20	444	444	440	442	0%	3,300	26億5350万	-0.67%	3.8	0.55
12/19	440	444	440	442	0%	1,000	26億5350万	-0.67%	3.8	0.55
12/18	444	444	438	442	-0.45%	3,500	26億5350万	-0.9%	3.8	0.55
12/15	441	446	438	444	-0.45%	7,400	26億6550万	-0.45%	3.82	0.56
12/14	448	448	445	446	0%	2,200	26億7751万	0%	3.83	0.56
12/13	446	446	443	446	-0.22%	3,000	26億7751万	0%	3.83	0.56
12/12	444	447	444	447	+0.45%	1,000	26億8351万	+0.22%	3.84	0.56
12/11	450	450	443	445	-0.89%	4,100	26億7151万	-0.22%	3.83	0.56
12/08	445	449	443	449	+0.45%	3,700	26億9552万	+0.67%	3.86	0.56
12/07	446	448	445	447	0%	1,100	26億8351万	+0.22%	3.84	0.56
12/06	443	447	442	447	+0.22%	2,600	26億8351万	+0.45%	3.84	0.56
12/05	443	446	443	446	0%	500	26億7751万	+0.22%	3.83	0.56
12/04	446	447	443	446	+0.68%	1,600	26億7751万	+0.22%	3.83	0.56
12/01	446	449	443	443	-0.45%	2,000	26億5950万	-0.45%	3.81	0.55
11/30	446	446	444	445	+0.23%	800	26億7151万	0%	3.83	0.6
11/29	445	445	442	444	-0.45%	1,800	26億6550万	0%	3.82	0.6
11/28	449	449	441	446	-0.22%	7,200	26億7751万	+0.22%	3.84	0.6
11/27	450	450	445	447	+0.22%	2,600	26億8351万	+0.45%	3.84	0.61
11/24	444	446	444	446	+0.68%	600	26億7751万	+0.22%	3.84	0.6
11/22	448	448	443	443	-0.45%	1,000	26億5950万	-0.45%	3.81	0.6
11/21	445	446	443	445	0%	2,700	26億7151万	0%	3.83	0.6
11/20	445	445	443	445	-0.22%	1,400	26億7151万	0%	3.83	0.6
11/17	444	448	443	446	+0.68%	1,700	26億7751万	+0.22%	3.84	0.6
11/16	450	450	443	443	-0.67%	2,300	26億5950万	-0.67%	3.81	0.6
11/15	442	448	442	446	-0.45%	3,500	26億7751万	-0.22%	3.84	0.6
11/14	449	449	445	448	-0.22%	600	26億8952万	0%	3.85	0.61
11/13	451	451	446	449	-0.22%	2,800	26億9552万	+0.22%	3.86	0.61
11/10	449	450	446	450	+0.67%	1,800	27億153万	+0.22%	3.87	0.61
11/09	447	448	444	447	+0.45%	1,500	26億8351万	-0.89%	3.84	0.61
11/08	445	449	443	445	+0.45%	2,200	26億7151万	-1.55%	3.83	0.6
11/07	448	450	441	443	-1.77%	5,300	26億5950万	-2.42%	3.81	0.6
11/06	449	453	446	451	+1.35%	2,600	27億753万	-1.1%	3.88	0.61
11/02	442	447	442	445	+0.68%	1,900	26億7151万	-2.63%	3.83	0.6
11/01	439	442	438	442	+0.68%	3,300	26億5350万	-3.49%	3.8	0.6
10/31	438	441	438	439	+0.23%	1,100	26億3549万	-4.57%	3.77	0.59
10/30	437	442	437	438	-0.68%	1,600	26億2948万	-4.99%	3.77	0.59
10/27	442	442	438	441	-0.45%	7,800	26億4749万	-4.75%	3.79	0.6
10/26	439	443	439	443	+0.91%	1,200	26億5950万	-4.53%	3.81	0.6
10/25	441	442	439	439	-0.23%	1,000	26億3549万	-5.59%	3.77	0.59
10/24	445	447	435	440	-2%	3,600	26億4149万	-5.58%	3.78	0.6
10/23	450	450	446	449	0%	3,300	26億9552万	-3.85%	3.86	0.61
10/20	444	449	443	449	+0.22%	3,200	26億9552万	-3.85%	3.86	0.61
10/19	449	452	446	448	-0.22%	1,900	26億8952万	-4.27%	3.85	0.61
10/18	452	452	447	449	+0.67%	1,400	26億9552万	-4.26%	3.86	0.61
10/17	455	455	444	446	+1.59%	2,200	26億7751万	-4.9%	3.84	0.6
10/16	445	446	425	439	-4.77%	15,800	26億3549万	-6.6%	3.77	0.59
10/13	471	471	452	461	-1.91%	11,300	27億6756万	-2.12%	3.96	0.62
10/12	456	470	455	470	+3.3%	22,100	28億2159万	-0.21%	4.04	0.64
10/11	469	470	455	455	-1.52%	18,100	27億3154万	-3.6%	3.91	0.62
10/10	465	469	456	462	-0.43%	10,400	27億7357万	-2.12%	3.97	0.63
10/06	470	472	452	464	-2.93%	28,400	27億8557万	-1.9%	3.99	0.63
10/05	480	482	477	478	-0.83%	4,000	28億6962万	+1.06%	4.11	0.65
10/04	478	484	477	482	-0.82%	1,500	28億9363万	+1.9%	4.14	0.65
10/03	486	486	477	486	0%	4,500	29億1765万	+2.75%	4.18	0.66
10/02	487	487	481	486	-0.21%	6,600	29億1765万	+2.97%	4.18	0.66
09/29	486	487	480	487	0%	4,700	29億2365万	+3.4%	4.19	0.66
09/28	478	487	478	487	+1.88%	5,100	29億2365万	+3.62%	4.19	0.66
09/27	477	482	472	478	+0.42%	2,700	28億6962万	+1.7%	4.11	0.65
09/26	479	479	476	476	-0.63%	1,500	28億5761万	+1.49%	4.09	0.65
09/25	476	490	473	479	+1.48%	9,000	28億7562万	+2.35%	4.12	0.65
09/22	467	474	463	472	0%	3,300	28億3360万	+0.85%	4.06	0.64
09/21	468	475	468	472	+0.85%	2,800	28億3360万	+1.07%	4.06	0.64
09/20	466	470	463	468	+0.43%	1,800	28億959万	+0.21%	4.02	0.63
09/19	465	466	454	466	-0.21%	6,000	27億9758万	0%	4.01	0.63
09/15	457	468	456	467	+1.74%	6,100	28億358万	+0.21%	4.02	0.63
09/14	460	463	459	459	-0.65%	3,100	27億5556万	-1.29%	3.95	0.62
09/13	465	466	460	462	-0.22%	2,300	27億7357万	-0.43%	3.97	0.63
09/12	462	466	460	463	+0.65%	1,400	27億7957万	-0.22%	3.98	0.63
09/11	467	469	460	460	-1.92%	4,300	27億6156万	-0.65%	3.96	0.62
09/08	465	471	464	469	+0.43%	3,500	28億1559万	+1.3%	4.03	0.64
09/07	468	471	465	467	-0.64%	3,200	28億358万	+1.08%	4.02	0.63
09/06	475	475	466	470	-0.63%	4,300	28億2159万	+1.73%	4.04	0.64
09/05	473	475	467	473	0%	3,100	28億3960万	+2.6%	4.07	0.64
09/04	473	477	470	473	0%	2,400	28億3960万	+2.83%	4.07	0.64
09/01	475	477	465	473	0%	2,100	28億3960万	+3.05%	4.07	0.64
08/31	474	475	469	473	-0.21%	2,900	28億3960万	+3.28%	4.07	0.69
08/30	469	474	467	474	-0.21%	2,800	28億4561万	+3.72%	4.08	0.7
08/29	472	479	470	475	+1.06%	6,000	28億5161万	+3.94%	4.08	0.7
08/28	463	470	463	470	+1.51%	4,800	28億2159万	+3.07%	4.04	0.69
08/25	470	470	454	463	-1.28%	6,300	27億7957万	+1.76%	3.98	0.68
08/24	470	474	464	469	-0.21%	6,900	28億1559万	+3.08%	4.03	0.69
08/23	460	470	458	470	+2.17%	5,800	28億2159万	+3.52%	4.04	0.69
08/22	460	465	459	460	-0.22%	1,500	27億6156万	+1.55%	3.96	0.68
08/21	460	473	459	461	+0.22%	3,800	27億6756万	+1.99%	3.96	0.68
08/18	463	466	453	460	-0.65%	6,200	27億6156万	+1.77%	3.96	0.68
08/17	472	473	459	463	-0.22%	9,300	27億7957万	+2.66%	3.98	0.68
08/16	470	470	456	464	+2.2%	14,700	27億8557万	+2.88%	3.99	0.68
08/15	455	456	447	454	+0.67%	4,200	27億2554万	+0.89%	3.9	0.67
08/14	449	455	448	451	+0.67%	8,700	27億753万	+0.22%	3.88	0.66
08/10	447	449	441	448	+0.22%	2,500	26億8952万	-0.22%	3.85	0.66
08/09	444	449	442	447	0%	3,700	26億8351万	-0.45%	3.84	0.66

8247 大和

株価チャート

2023/08/09～2024/01/05

株価推移

開示資料

決算

株式

チャート